F&O / Historical Chain
Historical Option Chain
Inspect one archived NSE end-of-day option chain for a selected trading date and expiry.
HISTORICAL DATA ONLYArchived end-of-day market data. Not a live quote, strategy result or trading signal.
Trading date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2009.00BHARATFORG · archived level
Strikes46Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 613.45 | 450.78 | 1560 | — | 5.45 | 0 | 0 |
| 0 | 0 | 576.25 | 410.82 | 1600 | — | 7.60 | 0 | 0 |
| 0 | 0 | 539.70 | 370.87 | 1640 | — | 10.45 | 0 | 0 |
| 0 | 0 | 503.90 | 330.92 | 1680 | 0.01 | 0.45 | 0 | 7500 |
| 0 | 0 | 486.80 | 310.95 | 1700 | 0.70 | 0.70 | 3 | 6500 |
| 0 | 0 | 468.95 | 290.99 | 1720 | 0.70 | 0.70 | 10 | 49000 |
| 0 | 0 | 450.00 | 271.05 | 1740 | 0.07 | 0.65 | 1 | 19000 |
| 0 | 0 | 435.05 | 251.15 | 1760 | 0.75 | 0.75 | 12 | 36000 |
| 0 | 0 | 146.10 | 231.32 | 1780 | 0.29 | 0.60 | 6 | 19000 |
| 5500 | 0 | 165.00 | 211.60 | 1800 | 0.95 | 0.95 | 242 | 93000 |
| 44500 | 0 | 105.95 | 192.06 | 1820 | 0.95 | 0.95 | 79 | 36000 |
| 6000 | 0 | 98.20 | 172.80 | 1840 | 1.05 | 1.05 | 240 | 78000 |
| 61500 | 49 | 147.75 | 147.75 | 1860 | 1.35 | 1.35 | 98 | 102000 |
| 114000 | 10 | 123.30 | 123.30 | 1880 | 1.70 | 1.70 | 410 | 167000 |
| 159500 | 43 | 106.40 | 106.40 | 1900 | 2.15 | 2.15 | 813 | 340000 |
| 114500 | 17 | 87.00 | 87.00 | 1920 | 3.05 | 3.05 | 448 | 99500 |
| 215500 | 143 | 70.40 | 70.40 | 1940 | 4.95 | 4.95 | 908 | 241000 |
| 197500 | 922 | 52.10 | 52.10 | 1960 | 8.10 | 8.10 | 919 | 283500 |
| 180000 | 1287 | 38.00 | 38.00 | 1980 | 13.60 | 13.60 | 1237 | 301000 |
| 628000 | 5250 | 26.00 | 26.00 | 2000 | 21.30 | 21.30 | 2092 | 514000 |
| 271000 | 2171 | 16.85 | 16.85 | 2020 | 32.35 | 32.35 | 239 | 77000 |
| 290500 | 1160 | 10.50 | 10.50 | 2040 | 44.55 | 44.55 | 82 | 135500 |
| 421500 | 1169 | 6.45 | 6.45 | 2060 | 70.56 | 63.80 | 21 | 144000 |
| 153500 | 398 | 4.15 | 4.15 | 2080 | 85.04 | 76.50 | 8 | 92000 |
| 389500 | 657 | 2.60 | 2.60 | 2100 | 97.05 | 97.05 | 101 | 149500 |
| 134000 | 75 | 1.80 | 1.80 | 2120 | 117.11 | 115.00 | 4 | 52500 |
| 142500 | 160 | 1.30 | 1.30 | 2140 | 134.54 | 152.00 | 0 | 30500 |
| 15000 | 66 | 0.95 | 0.95 | 2160 | 152.63 | 136.00 | 0 | 6500 |
| 28000 | 71 | 0.80 | 0.80 | 2180 | 171.27 | 222.30 | 0 | 3000 |
| 218000 | 127 | 0.65 | 0.65 | 2200 | 190.30 | 192.30 | 11 | 84000 |
| 64500 | 28 | 0.60 | 1.16 | 2220 | 209.63 | 278.50 | 0 | 4500 |
| 4000 | 0 | 0.55 | 0.73 | 2240 | 229.18 | 195.55 | 0 | 1500 |
| 2500 | 0 | 0.60 | 0.45 | 2260 | 248.88 | 175.10 | 0 | 0 |
| 2500 | 9 | 0.45 | 0.27 | 2280 | 268.68 | 219.65 | 0 | 1500 |
| 255500 | 211 | 0.50 | 0.50 | 2300 | 288.54 | 293.00 | 4 | 11000 |
| 0 | 0 | 106.20 | 0.09 | 2320 | 308.45 | 261.80 | 0 | 2000 |
| 3500 | 0 | 0.40 | 0.05 | 2340 | 328.39 | 268.15 | 0 | 1500 |
| 5500 | 0 | 0.70 | 0.03 | 2360 | 348.34 | 273.40 | 0 | 0 |
| 1000 | 0 | 0.40 | 0.02 | 2380 | — | — | — | — |
| 24000 | 10 | 0.40 | 0.40 | 2400 | 388.28 | 355.00 | 0 | 1000 |
| 0 | 0 | 1.00 | — | 2420 | — | — | — | — |
| 1500 | 2 | 0.15 | — | 2440 | 428.22 | 330.85 | 0 | 0 |
| 7000 | 0 | 0.15 | — | 2460 | — | — | — | — |
| 4000 | 0 | 0.50 | — | 2480 | — | — | — | — |
| 4000 | 0 | 0.35 | — | 2520 | 508.13 | 448.00 | 0 | 6000 |
| 0 | 0 | 0.10 | — | 2600 | — | — | — | — |
Fresh trade close · normal valueCarried-forward close · dotted underlineOfficial settlement · settlement column where published
Methodology
Historical chain notes
One published session
Rows come from NSE's F&O Bhavcopy archive for the selected date and expiry. Previous and next move one weekday at a time; a market holiday can have no publication.
Close provenance
A dotted close means that contract did not trade that session. Its last traded close was carried forward; it is not a fresh trade.
Settlement
Settlement is NSE's official daily mark only where Bhavcopy publishes it. On a contract's own expiry day the column has a different meaning, called out above.